Breaking News Bar

Business News and Information

Value ETF Vanguard (NY: VTV )

122.33 USD -1.20 (-0.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 122.58 122.84 121.46 122.33 2,660,880 -1.20(-0.97%)
Jan 14, 2021 123.47 124.14 123.05 123.53 3,060,790 +0.56(+0.46%)
Jan 13, 2021 122.92 123.35 122.50 122.97 2,383,728 +0.09(+0.07%)
Jan 12, 2021 122.55 123.16 122.21 122.88 8,483,245 +0.51(+0.42%)
Jan 11, 2021 121.32 122.58 121.24 122.37 2,298,355 +0.21(+0.17%)
Jan 08, 2021 122.36 122.42 120.95 122.16 2,767,800 +0.09(+0.07%)
Jan 07, 2021 122.00 122.62 121.63 122.07 3,806,369 +0.90(+0.74%)
Jan 06, 2021 118.76 121.89 118.76 121.17 3,288,023 +2.85(+2.41%)
Jan 05, 2021 117.38 118.82 117.07 118.32 2,105,761 +0.88(+0.75%)
Jan 04, 2021 119.29 119.37 116.35 117.44 3,921,618 -1.52(-1.28%)
Dec 31, 2020 118.96 118.96 118.96 2,419,588 +1.03(+0.87%)
Dec 30, 2020 117.68 118.34 117.65 117.93 2,419,588 +0.38(+0.32%)
Dec 29, 2020 118.23 118.29 117.19 117.55 2,380,317 -0.13(-0.11%)
Dec 28, 2020 118.01 118.50 117.54 117.68 1,998,569 +0.38(+0.32%)
Dec 24, 2020 117.26 117.48 116.68 117.30 885,300 -0.55(-0.47%)
Dec 23, 2020 117.51 118.37 117.50 117.85 3,787,048 +0.99(+0.85%)
Dec 22, 2020 117.63 117.67 116.83 116.86 1,596,391 -0.87(-0.74%)
Dec 21, 2020 117.02 118.11 116.08 117.73 1,869,817 -0.57(-0.48%)
Dec 18, 2020 118.99 119.08 117.60 118.30 2,293,100 -0.64(-0.54%)
Dec 17, 2020 118.86 119.02 118.48 118.94 2,168,363 +0.52(+0.44%)
Dec 16, 2020 118.67 118.72 118.10 118.42 1,853,797 -0.19(-0.16%)
Dec 15, 2020 117.80 118.79 117.29 118.61 1,783,135 +1.64(+1.40%)
Dec 14, 2020 119.31 119.31 116.95 116.97 1,952,111 -1.29(-1.09%)
Dec 11, 2020 118.09 118.51 117.52 118.26 2,891,000 -0.29(-0.24%)
Dec 10, 2020 118.54 118.79 118.17 118.55 1,472,523 -0.39(-0.33%)
Dec 09, 2020 119.36 119.60 118.38 118.94 2,074,431 +0.00(+0.00%)
Dec 08, 2020 117.75 119.12 117.71 118.94 1,604,439 +0.54(+0.46%)
Dec 07, 2020 118.77 118.81 117.98 118.40 1,959,337 -0.75(-0.63%)
Dec 04, 2020 118.03 119.16 118.03 119.15 1,731,700 +1.44(+1.22%)
Dec 03, 2020 117.50 118.21 117.25 117.71 1,525,013 +0.23(+0.20%)
Dec 02, 2020 116.43 117.63 116.43 117.48 1,873,849 +0.74(+0.63%)
Dec 01, 2020 117.06 117.92 116.65 116.74 2,644,510 +1.04(+0.90%)
Nov 30, 2020 116.49 116.70 115.36 115.70 2,280,913 -1.26(-1.08%)
Nov 27, 2020 117.14 117.41 116.56 116.96 1,053,400 -0.01(-0.01%)
Nov 25, 2020 117.32 117.40 116.47 116.97 3,537,800 -0.73(-0.62%)
Nov 24, 2020 116.57 117.91 116.46 117.70 3,292,660 +2.42(+2.10%)
Nov 23, 2020 114.67 115.51 114.44 115.28 2,383,951 +1.40(+1.23%)
Nov 20, 2020 114.28 114.57 113.69 113.88 1,868,700 -0.54(-0.47%)
Nov 19, 2020 113.93 114.52 113.28 114.42 2,642,483 +0.16(+0.14%)
Nov 18, 2020 115.99 116.35 114.26 114.26 1,926,626 -1.39(-1.20%)
Nov 17, 2020 115.22 116.01 114.64 115.65 3,227,839 -0.54(-0.46%)
Nov 16, 2020 116.32 116.32 115.08 116.19 4,239,060 +1.93(+1.69%)
Nov 13, 2020 112.88 114.52 112.88 114.26 2,866,800 +2.11(+1.88%)
Nov 12, 2020 112.81 113.00 111.35 112.15 2,943,256 -1.45(-1.28%)
Nov 11, 2020 114.75 114.75 113.10 113.60 3,301,285 -0.45(-0.39%)
Nov 10, 2020 113.12 114.28 112.50 114.05 5,029,139 +1.66(+1.48%)
Nov 09, 2020 113.74 115.21 112.33 112.39 4,467,546 +4.34(+4.02%)
Nov 06, 2020 108.56 108.79 107.82 108.05 1,222,200 -0.31(-0.29%)
Nov 05, 2020 108.07 109.26 108.01 108.36 1,362,887 +1.75(+1.64%)
Nov 04, 2020 106.55 108.55 105.90 106.61 2,208,136 +0.64(+0.60%)
Nov 03, 2020 105.88 107.00 105.72 105.97 1,933,245 +1.49(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear